PEGRF
PENNON GROUP INC NEW
stockOTC
EODSep 28, 2026
5.748USD-11.159%(-0.722)107
PEGRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 5.7480 | 5.7480 | 5.7480 | 5.7480 | -11.159% | 107 | 0.000% |
| 2026-09-16 | 6.3850 | 6.4700 | 6.3850 | 6.4700 | +3.936% | 416 | -11.159% |
| 2026-09-03 | 6.2250 | 6.2250 | 6.2250 | 6.2250 | -6.391% | 400 | -7.663% |
| 2026-08-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +6.742% | 854 | -13.564% |
| 2026-08-18 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -0.954% | 256 | -7.737% |
| 2026-08-10 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -4.581% | 1,536 | -8.617% |
| 2026-07-31 | 6.5920 | 6.5920 | 6.5920 | 6.5920 | +11.578% | 171 | -12.803% |
| 2026-07-30 | 5.9080 | 5.9080 | 5.9080 | 5.9080 | -11.158% | 161 | -2.708% |
| 2026-07-28 | 6.5680 | 6.6500 | 6.5680 | 6.6500 | +2.308% | 318 | -13.564% |
| 2026-07-24 | 6.4130 | 6.5000 | 6.4130 | 6.5000 | +12.069% | 766 | -11.569% |
| 2026-06-29 | 5.8900 | 5.8900 | 5.8000 | 5.8000 | -9.020% | 337 | -0.897% |
| 2026-06-24 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | +4.508% | 161 | -9.835% |
| 2026-06-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.098% | 588 | -5.770% |
| 2026-06-16 | 6.2950 | 6.2950 | 6.2950 | 6.2950 | -0.079% | 542 | -8.689% |
| 2026-06-08 | 6.4160 | 6.4160 | 6.3000 | 6.3000 | -16.223% | 594 | -8.762% |
| 2026-05-28 | 7.4370 | 7.5200 | 7.4370 | 7.5200 | +11.550% | 330 | -23.564% |
| 2026-05-20 | 6.7414 | 6.7414 | 6.7414 | 6.7414 | +1.298% | 168 | -14.736% |
| 2026-05-18 | 6.6550 | 6.6550 | 6.6550 | 6.6550 | -0.374% | 890 | -13.629% |
| 2026-05-12 | 6.8350 | 6.8350 | 6.6800 | 6.6800 | -15.013% | 222 | -13.952% |
| 2026-04-30 | 7.7740 | 7.8600 | 7.7740 | 7.8600 | +6.793% | 346 | -26.870% |
| 2026-04-07 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +13.231% | 859 | -21.902% |
| 2026-03-30 | 6.5900 | 6.5900 | 6.5000 | 6.5000 | -6.475% | 270 | -11.569% |
| 2026-03-19 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -3.506% | 344 | -17.295% |
| 2026-03-16 | 7.2025 | 7.2025 | 7.2025 | 7.2025 | -4.666% | 155 | -20.194% |
| 2026-02-10 | 7.5550 | 7.5550 | 7.5550 | 7.5550 | +8.238% | 1,527 | -23.918% |
| 2026-02-05 | 7.0220 | 7.0220 | 6.9800 | 6.9800 | -11.083% | 10,865 | -17.650% |
| 2026-02-03 | 7.4100 | 7.8500 | 7.4100 | 7.8500 | +10.253% | 5,502 | -26.777% |
| 2026-02-02 | 7.5050 | 7.5050 | 7.1200 | 7.1200 | -0.974% | 6,013 | -19.270% |
| 2026-01-27 | 7.2850 | 7.2850 | 7.1900 | 7.1900 | -0.139% | 746 | -20.056% |
| 2026-01-16 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -3.614% | 1,133 | -20.167% |
| 2026-01-15 | 6.9500 | 7.4700 | 6.9500 | 7.4700 | -3.861% | 6,740 | -23.052% |
| 2026-01-08 | 7.6600 | 7.7700 | 7.6600 | 7.7700 | +2.846% | 398 | -26.023% |
| 2026-01-02 | 7.5550 | 7.5550 | 7.5550 | 7.5550 | +3.493% | 269 | -23.918% |
| 2025-12-31 | 7.1100 | 7.3000 | 7.1100 | 7.3000 | +8.955% | 1,389 | -21.260% |
| 2025-12-23 | 6.7800 | 6.7800 | 6.7000 | 6.7000 | +0.980% | 242 | -14.209% |
| 2025-12-22 | 6.6350 | 6.6350 | 6.6350 | 6.6350 | -0.226% | 339 | -13.369% |
| 2025-12-18 | 6.7300 | 6.7300 | 6.6500 | 6.6500 | -8.904% | 486 | -13.564% |
| 2025-12-16 | 6.9000 | 7.3000 | 6.9000 | 7.3000 | +13.178% | 959 | -21.260% |
| 2025-12-12 | 6.5300 | 6.5300 | 6.4500 | 6.4500 | -12.720% | 228 | -10.884% |
| 2025-12-05 | 7.5700 | 7.5700 | 7.2000 | 7.3900 | +1.931% | 2,806 | -22.219% |
| 2025-12-03 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +7.407% | 506 | -20.717% |
| 2025-12-02 | 6.8300 | 6.8300 | 6.7500 | 6.7500 | -4.255% | 12,675 | -14.844% |
| 2025-11-24 | 6.9750 | 7.0500 | 6.9750 | 7.0500 | +14.634% | 474 | -18.468% |
| 2025-11-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +0.985% | 124 | -6.537% |
| 2025-11-20 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +0.661% | 124 | -5.616% |
| 2025-11-19 | 6.0500 | 6.9200 | 6.0500 | 6.0500 | -12.635% | 4,296 | -4.992% |
| 2025-11-03 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | -6.038% | 915 | -16.996% |
| 2025-10-28 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -1.074% | 235 | -22.008% |
| 2025-10-27 | 7.1000 | 7.4500 | 7.1000 | 7.4500 | +0.676% | 1,648 | -22.846% |
| 2025-10-22 | 7.3200 | 7.4000 | 7.3200 | 7.4000 | +7.246% | 640 | -22.324% |
| 2025-10-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.128% | 443 | -16.696% |
| 2025-10-14 | 6.9700 | 7.0500 | 6.9700 | 7.0500 | +1.805% | 374 | -18.468% |
| 2025-10-13 | 6.9250 | 6.9250 | 6.9250 | 6.9250 | +6.017% | 341 | -16.996% |
| 2025-10-06 | 6.5050 | 6.5320 | 6.5050 | 6.5320 | +7.187% | 387 | -12.002% |
| 2025-10-01 | 6.0940 | 6.0940 | 6.0940 | 6.0940 | -6.534% | 484 | -5.678% |
| 2025-09-30 | 6.5100 | 6.5200 | 6.5100 | 6.5200 | +2.194% | 486 | -11.840% |
| 2025-09-29 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +2.031% | 235 | -9.906% |
| 2025-09-26 | 6.2530 | 6.2530 | 6.2530 | 6.2530 | -1.388% | 301 | -8.076% |
| 2025-09-25 | 5.9490 | 6.3410 | 5.9490 | 6.3410 | -0.922% | 1,566 | -9.352% |
| 2025-09-22 | 6.3550 | 6.4000 | 6.3550 | 6.4000 | -3.513% | 278 | -10.188% |
| 2025-09-17 | 6.1975 | 6.6330 | 6.1975 | 6.6330 | +2.519% | 804 | -13.342% |
| 2025-09-16 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +0.513% | 142 | -11.159% |
| 2025-09-15 | 6.4370 | 6.4370 | 6.4370 | 6.4370 | -2.764% | 236 | -10.704% |
| 2025-09-11 | 6.1000 | 6.6200 | 6.1000 | 6.6200 | +9.712% | 704 | -13.172% |
| 2025-09-10 | 6.3850 | 6.3850 | 6.0340 | 6.0340 | -7.596% | 351 | -4.740% |
| 2025-09-09 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +9.748% | 1,536 | -11.975% |
| 2025-09-05 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -2.058% | 178 | -3.395% |
| 2025-09-03 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | -2.016% | 236 | -5.383% |
| 2025-09-02 | 5.8750 | 6.2000 | 5.8750 | 6.2000 | -3.125% | 346 | -7.290% |
| 2025-08-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.234% | 123 | -10.188% |
| 2025-08-21 | 6.4150 | 6.4150 | 6.4150 | 6.4150 | +1.584% | 191 | -10.398% |
| 2025-08-20 | 6.3150 | 6.3150 | 6.3150 | 6.3150 | -1.520% | 138 | -8.979% |
| 2025-08-14 | 6.4125 | 6.4125 | 6.4125 | 6.4125 | +0.470% | 315 | -10.363% |
| 2025-08-13 | 6.3825 | 6.3825 | 6.3825 | 6.3825 | -10.118% | 360 | -9.941% |
| 2025-08-08 | 6.5225 | 7.1010 | 6.5225 | 7.1010 | +10.136% | 359 | -19.054% |
| 2025-08-07 | 6.4475 | 6.4475 | 6.4475 | 6.4475 | -3.625% | 141 | -10.849% |
| 2025-08-06 | 6.5175 | 6.8500 | 6.5175 | 6.6900 | +3.082% | 743 | -14.081% |
| 2025-08-05 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -4.030% | 298 | -11.433% |
| 2025-08-01 | 6.7625 | 6.7625 | 6.7625 | 6.7625 | +5.747% | 269 | -15.002% |
| 2025-07-31 | 6.3950 | 6.3950 | 6.3950 | 6.3950 | +0.235% | 456 | -10.117% |
| 2025-07-30 | 6.3750 | 6.7000 | 6.3750 | 6.3800 | -6.861% | 434 | -9.906% |
| 2025-07-28 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +4.740% | 844 | -16.088% |
| 2025-07-25 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -1.617% | 220 | -12.110% |
| 2025-07-24 | 6.6475 | 6.6475 | 6.6475 | 6.6475 | -10.351% | 272 | -13.531% |
| 2025-07-23 | 7.4150 | 7.4150 | 7.4150 | 7.4150 | +12.690% | 780 | -22.481% |
| 2025-07-16 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -5.133% | 7,639 | -12.644% |
| 2025-07-14 | 6.3250 | 6.9360 | 6.3250 | 6.9360 | +0.624% | 520 | -17.128% |
| 2025-07-11 | 6.6250 | 6.8930 | 6.3275 | 6.8930 | +3.576% | 5,011 | -16.611% |
| 2025-07-10 | 6.6550 | 6.6550 | 6.6550 | 6.6550 | -4.827% | 3,373 | -13.629% |
| 2025-07-09 | 6.5375 | 6.9925 | 6.5375 | 6.9925 | +3.363% | 5,195 | -17.798% |
| 2025-07-03 | 6.7650 | 6.7650 | 6.7650 | 6.7650 | -2.189% | 4,797 | -15.033% |
| 2025-06-30 | 6.8800 | 6.9164 | 6.8800 | 6.9164 | +0.602% | 1,045 | -16.893% |
| 2025-05-22 | 6.8750 | 6.8750 | 6.8750 | 6.8750 | -1.079% | 402 | -16.393% |
| 2025-05-19 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +2.697% | 12,729 | -17.295% |
| 2025-05-15 | 6.7675 | 6.7675 | 6.7675 | 6.7675 | +6.491% | 189 | -15.065% |
| 2025-05-14 | 6.3550 | 6.3550 | 6.3550 | 6.3550 | +1.518% | 414 | -9.552% |
| 2025-05-02 | 6.9100 | 6.9100 | 6.2600 | 6.2600 | +1.954% | 300 | -8.179% |
| 2025-04-29 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -8.358% | 685 | -6.384% |
| 2025-04-23 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.261% | 689 | -14.209% |
| 2025-04-17 | 6.7175 | 6.7175 | 6.7175 | 6.7175 | +6.627% | 159 | -14.432% |
| 2025-04-15 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.962% | 100 | -8.762% |
| 2025-04-03 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | +0.564% | 1,000 | -7.885% |
| 2025-04-02 | 6.2050 | 6.2050 | 6.2050 | 6.2050 | +9.243% | 189 | -7.365% |
| 2025-04-01 | 5.8500 | 5.8500 | 5.6800 | 5.6800 | +10.829% | 2,561 | +1.197% |
| 2025-03-17 | 5.2300 | 5.8800 | 5.1250 | 5.1250 | -3.444% | 732 | +12.156% |
| 2025-03-11 | 5.3078 | 5.3078 | 5.3078 | 5.3078 | +0.813% | 757 | +8.293% |
| 2025-03-04 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | +7.471% | 300 | +9.174% |
| 2025-03-03 | 5.3000 | 5.4775 | 4.8990 | 4.8990 | -11.410% | 4,484 | +17.330% |
| 2025-02-26 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +0.637% | 63,473 | +3.942% |
| 2025-02-19 | 5.4950 | 5.4950 | 5.4950 | 5.4950 | +12.326% | 4,681 | +4.604% |
| 2025-02-11 | 5.4900 | 5.4900 | 4.8920 | 4.8920 | -12.643% | 356 | +17.498% |
| 2025-02-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -10.970% | 1,060 | +2.643% |
| 2025-02-03 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -5.128% | 208 | -8.617% |
| 2025-01-21 | 6.1095 | 6.6300 | 6.1095 | 6.6300 | -11.981% | 1,131 | -13.303% |
| 2025-01-02 | 7.5325 | 7.5325 | 7.5325 | 7.5325 | +5.645% | 124 | -23.691% |
| 2024-12-23 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +0.338% | 151 | -19.383% |
| 2024-12-19 | 7.6650 | 7.6650 | 7.1060 | 7.1060 | -11.042% | 889 | -19.111% |
| 2024-12-10 | 7.9880 | 7.9880 | 7.9880 | 7.9880 | +10.362% | 1,024 | -28.042% |
| 2024-11-22 | 7.2975 | 7.9150 | 7.2380 | 7.2380 | +8.030% | 12,329 | -20.586% |
| 2024-10-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -6.944% | 100 | -14.209% |
| 2024-10-23 | 7.7300 | 7.7300 | 7.2000 | 7.2000 | +7.946% | 497 | -20.167% |
| 2024-10-11 | 7.4200 | 7.4200 | 6.6700 | 6.6700 | -0.596% | 358 | -13.823% |
| 2024-10-09 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -7.830% | 666 | -14.337% |
| 2024-10-04 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -14.050% | 258 | -21.044% |
| 2024-09-23 | 7.8200 | 8.4700 | 7.8200 | 8.4700 | +3.672% | 816 | -32.137% |
| 2024-09-17 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +1.618% | 6,145 | -29.645% |
| 2024-09-16 | 8.0399 | 8.0399 | 8.0399 | 8.0399 | -0.864% | 327 | -28.507% |
| 2024-09-13 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -0.613% | 4,307 | -29.125% |
| 2024-09-10 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -2.217% | 364 | -29.559% |
| 2024-09-09 | 8.3450 | 8.3450 | 8.3450 | 8.3450 | +1.213% | 3,755 | -31.120% |
| 2024-09-05 | 8.3600 | 8.3600 | 8.2450 | 8.2450 | +4.765% | 3,781 | -30.285% |
| 2024-08-28 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +5.496% | 3,107 | -26.963% |
| 2024-08-22 | 7.8200 | 7.8200 | 7.4600 | 7.4600 | -8.410% | 2,789 | -22.949% |
| 2024-08-20 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | +4.390% | 127 | -29.429% |
| 2024-08-16 | 7.9450 | 7.9450 | 7.8025 | 7.8025 | -3.792% | 415 | -26.331% |
| 2024-08-07 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +9.595% | 270 | -29.125% |
| 2024-08-05 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | -4.046% | 476 | -22.324% |
| 2024-08-02 | 8.1800 | 8.1800 | 7.7120 | 7.7120 | -6.770% | 314 | -25.467% |
| 2024-07-29 | 7.7000 | 8.2720 | 7.7000 | 8.2720 | -0.934% | 902 | -30.513% |
| 2024-07-23 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.765% | 3,571 | -31.162% |
| 2024-07-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +2.968% | 225 | -32.376% |
| 2024-07-16 | 8.2550 | 8.2550 | 8.2550 | 8.2550 | -3.676% | 118 | -30.369% |
| 2024-07-15 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | -3.545% | 279 | -32.929% |
| 2024-07-12 | 8.8850 | 8.8850 | 8.8850 | 8.8850 | +4.040% | 232 | -35.307% |
| 2024-07-11 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +7.557% | 14,043 | -32.693% |
| 2024-07-05 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +2.188% | 254 | -27.607% |
| 2024-07-03 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +12.446% | 298 | -26.023% |
| 2024-06-27 | 7.5700 | 7.5700 | 6.9100 | 6.9100 | -11.750% | 624 | -16.816% |
| 2024-06-25 | 7.9000 | 7.9000 | 7.8300 | 7.8300 | +5.526% | 240 | -26.590% |
| 2024-06-14 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +2.063% | 141 | -22.534% |
| 2024-06-13 | 7.9200 | 7.9200 | 7.2700 | 7.2700 | -7.270% | 12,959 | -20.935% |
| 2024-06-12 | 7.8300 | 7.8400 | 7.8300 | 7.8400 | +2.083% | 320 | -26.684% |
| 2024-06-11 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +0.655% | 110 | -25.156% |
| 2024-06-04 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -3.295% | 237 | -24.666% |
| 2024-05-31 | 8.1775 | 8.1775 | 7.8900 | 7.8900 | +6.622% | 399 | -27.148% |
| 2024-05-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -7.903% | 168 | -22.324% |
| 2024-05-23 | 8.0350 | 8.0350 | 8.0350 | 8.0350 | -7.351% | 834 | -28.463% |
| 2024-05-22 | 8.2475 | 8.6725 | 8.2475 | 8.6725 | -2.337% | 342 | -33.722% |
| 2024-05-20 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -4.104% | 107 | -35.270% |
| 2024-05-14 | 9.4800 | 9.4800 | 9.2600 | 9.2600 | +1.064% | 564 | -37.927% |
| 2024-05-08 | 9.1625 | 9.1625 | 9.1625 | 9.1625 | +8.948% | 129 | -37.266% |
| 2024-05-02 | 8.6200 | 8.6200 | 8.4100 | 8.4100 | +0.719% | 4,984 | -31.653% |
| 2024-04-30 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.907% | 2,541 | -31.162% |
| 2024-04-26 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +8.449% | 199 | -33.163% |
| 2024-04-19 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +3.796% | 620 | -27.516% |
| 2024-04-16 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -3.742% | 5,546 | -24.764% |
| 2024-04-11 | 8.1125 | 8.1125 | 7.9370 | 7.9370 | -2.494% | 361 | -27.580% |
| 2024-04-04 | 8.3350 | 8.3350 | 8.1400 | 8.1400 | +3.959% | 517 | -29.386% |
| 2024-04-03 | 8.4800 | 8.4800 | 7.8300 | 7.8300 | -1.011% | 399 | -26.590% |
| 2024-04-01 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -8.871% | 137 | -27.332% |
| 2024-03-18 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -3.556% | 2,963 | -33.779% |
| 2024-03-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +6.007% | 127 | -36.133% |
| 2024-02-27 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -1.382% | 5,103 | -32.297% |
| 2024-02-07 | 8.8625 | 8.8625 | 8.6090 | 8.6090 | -5.706% | 413 | -33.233% |
| 2024-01-26 | 9.0050 | 9.1300 | 9.0050 | 9.1300 | +1.444% | 510 | -37.043% |
| 2024-01-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +1.695% | 133 | -36.133% |
| 2024-01-18 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -8.100% | 727 | -35.051% |
| 2024-01-10 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +2.802% | 1,197 | -40.312% |
| 2024-01-05 | 9.3675 | 9.3675 | 9.3675 | 9.3675 | +2.377% | 179 | -38.639% |
| 2023-12-19 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +0.219% | 614 | -37.180% |
| 2023-12-07 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -0.976% | 479 | -37.043% |
| 2023-12-05 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -0.162% | 170 | -37.657% |
| 2023-11-21 | 9.2350 | 9.2350 | 9.2350 | 9.2350 | -0.162% | 599 | -37.759% |
| 2023-11-17 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.989% | 193 | -37.859% |
| 2023-11-15 | 9.5350 | 9.5350 | 9.5350 | 9.5350 | +5.944% | 100 | -39.717% |
| 2023-11-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.028% | 502 | -36.133% |
| 2023-11-06 | 9.0025 | 9.0025 | 9.0025 | 9.0025 | +10.528% | 194 | -36.151% |
| 2023-10-20 | 8.1450 | 8.1450 | 8.1450 | 8.1450 | -4.737% | 133 | -29.429% |
| 2023-10-16 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +7.920% | 140 | -32.772% |
| 2023-10-13 | 7.9225 | 7.9225 | 7.9225 | 7.9225 | +5.352% | 140 | -27.447% |
| 2023-10-09 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +2.132% | 282 | -23.564% |
| 2023-10-03 | 7.3630 | 7.3630 | 7.3630 | 7.3630 | +5.186% | 102 | -21.934% |
| 2023-09-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -3.248% | 150 | -17.886% |
| 2023-09-25 | 7.2350 | 7.2350 | 7.2350 | 7.2350 | -8.022% | 262 | -20.553% |
| 2023-09-22 | 7.8660 | 7.8660 | 7.8660 | 7.8660 | +2.689% | 45,728 | -26.926% |
| 2023-09-11 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +1.323% | 1,526 | -24.961% |
| 2023-09-05 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -4.786% | 1,970 | -23.968% |
| 2023-08-23 | 8.2800 | 8.2800 | 7.9400 | 7.9400 | -0.750% | 522 | -27.607% |
| 2023-08-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -7.514% | 100 | -28.150% |
| 2023-08-10 | 8.1675 | 8.6500 | 8.1675 | 8.6500 | +2.367% | 520 | -33.549% |
| 2023-08-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.029% | 252 | -31.976% |
| 2023-08-02 | 8.6250 | 8.6250 | 8.6250 | 8.6250 | -2.872% | 430 | -33.357% |
| 2023-07-31 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -4.000% | 166 | -35.270% |
| 2023-07-27 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.154% | 582 | -37.859% |
| 2023-07-10 | 9.0550 | 9.0550 | 9.0550 | 9.0550 | -2.880% | 297 | -36.521% |
| 2023-06-23 | 9.3235 | 9.3235 | 9.3235 | 9.3235 | -2.576% | 3,347 | -38.349% |
| 2023-06-02 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -1.340% | 374 | -39.937% |
| 2023-05-24 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -6.731% | 2,285 | -40.742% |
| 2023-04-25 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.794% | 415 | -44.731% |
| 2023-04-20 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | -0.376% | 233 | -45.722% |
| 2023-04-19 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +3.054% | 232 | -45.927% |
| 2023-03-09 | 10.3150 | 10.3150 | 10.3150 | 10.3150 | +3.903% | 402 | -44.275% |
| 2023-03-08 | 9.9275 | 9.9275 | 9.9275 | 9.9275 | +3.953% | 766 | -42.100% |
| 2023-03-01 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -6.829% | 766 | -39.812% |
| 2023-02-23 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 100 | -43.922% |
| 2023-02-22 | 10.4300 | 10.4300 | 10.2500 | 10.2500 | -3.165% | 445 | -43.922% |
| 2023-02-21 | 10.4232 | 10.5850 | 10.4232 | 10.5850 | +1.877% | 2,066 | -45.697% |
| 2023-02-15 | 10.2900 | 10.3900 | 10.2900 | 10.3900 | -8.094% | 272 | -44.678% |
| 2023-01-31 | 11.3050 | 11.3050 | 11.3050 | 11.3050 | -1.223% | 137 | -49.155% |
| 2023-01-30 | 11.4450 | 11.4450 | 11.4450 | 11.4450 | -4.863% | 140 | -49.777% |
| 2023-01-25 | 11.6800 | 12.0300 | 11.6800 | 12.0300 | +5.712% | 828 | -52.219% |
| 2023-01-23 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -0.524% | 273 | -49.490% |
| 2023-01-17 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +10.745% | 173 | -49.755% |
| 2022-12-27 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -2.731% | 336 | -44.356% |
| 2022-12-20 | 10.7000 | 10.7000 | 10.6200 | 10.6200 | -8.211% | 650 | -45.876% |
| 2022-12-08 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -2.445% | 197 | -50.320% |
| 2022-11-28 | 11.7500 | 11.8600 | 11.7500 | 11.8600 | +0.679% | 2,135 | -51.535% |
| 2022-11-22 | 11.5050 | 11.7800 | 11.5050 | 11.7800 | +2.524% | 588 | -51.205% |
| 2022-11-18 | 11.0100 | 11.4900 | 11.0100 | 11.4900 | +4.979% | 477 | -49.974% |
| 2022-11-16 | 10.7200 | 10.9450 | 10.7200 | 10.9450 | -0.046% | 894 | -47.483% |
| 2022-11-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -2.145% | 1,093 | -47.507% |
| 2022-11-14 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -2.138% | 254 | -48.633% |
| 2022-11-10 | 11.4345 | 11.4345 | 11.4345 | 11.4345 | +11.015% | 633 | -49.731% |
| 2022-11-09 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +9.723% | 152 | -44.194% |
| 2022-11-03 | 9.3873 | 9.3873 | 9.3873 | 9.3873 | -4.073% | 3,523 | -38.768% |
| 2022-11-02 | 9.7859 | 9.7859 | 9.7859 | 9.7859 | +0.730% | 4,296 | -41.262% |
| 2022-11-01 | 9.7150 | 9.7150 | 9.7150 | 9.7150 | +0.155% | 286 | -40.834% |
| 2022-10-31 | 9.7150 | 9.7500 | 9.7000 | 9.7000 | -1.322% | 984 | -40.742% |
| 2022-10-28 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +1.865% | 108 | -41.526% |
| 2022-10-27 | 9.7800 | 9.7800 | 9.6500 | 9.6500 | +4.212% | 678 | -40.435% |
| 2022-10-24 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +1.202% | 146 | -37.927% |
| 2022-10-19 | 9.1800 | 9.1800 | 9.1500 | 9.1500 | +0.771% | 309 | -37.180% |
| 2022-10-18 | 9.4600 | 9.8200 | 9.0800 | 9.0800 | +3.182% | 1,488 | -36.696% |
| 2022-10-14 | 8.4700 | 8.8000 | 8.4700 | 8.8000 | +1.852% | 782 | -34.682% |
| 2022-10-13 | 8.5000 | 8.6400 | 8.5000 | 8.6400 | +3.784% | 380 | -33.472% |
| 2022-10-10 | 8.3250 | 8.3250 | 8.3250 | 8.3250 | -7.500% | 168 | -30.955% |
| 2022-10-06 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 108 | -36.133% |
| 2022-10-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.640% | 405 | -36.133% |
| 2022-10-04 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +10.221% | 304 | -38.458% |
| 2022-10-03 | 8.8650 | 8.8650 | 8.4739 | 8.4739 | -2.599% | 1,165 | -32.168% |
| 2022-09-30 | 8.6950 | 8.7000 | 8.6950 | 8.7000 | +5.455% | 4,405 | -33.931% |
| 2022-09-29 | 8.3128 | 8.5000 | 8.2500 | 8.2500 | -8.537% | 10,121 | -30.327% |
| 2022-09-27 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +0.222% | 148 | -36.275% |
| 2022-09-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.639% | 101 | -36.133% |
| 2022-09-22 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -2.829% | 126 | -42.289% |
| 2022-09-19 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -11.179% | 211 | -43.922% |
| 2022-09-14 | 10.2200 | 11.5400 | 10.2200 | 11.5400 | +1.674% | 1,853 | -50.191% |
| 2022-09-13 | 11.3900 | 11.3900 | 11.3500 | 11.3500 | +6.273% | 334 | -49.357% |
| 2022-09-08 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -4.043% | 273 | -46.180% |
| 2022-09-07 | 11.1300 | 11.1300 | 11.1300 | 11.1300 | +1.182% | 183 | -48.356% |
| 2022-08-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -2.741% | 193 | -47.745% |
| 2022-08-29 | 11.2400 | 11.4800 | 11.2400 | 11.3100 | -0.088% | 864 | -49.178% |
| 2022-08-25 | 11.3000 | 11.3200 | 11.3000 | 11.3200 | +2.909% | 364 | -49.223% |
| 2022-08-24 | 11.3800 | 11.7600 | 11.0000 | 11.0000 | -4.514% | 5,408 | -47.745% |
| 2022-08-23 | 11.9900 | 11.9900 | 11.5200 | 11.5200 | -3.193% | 838 | -50.104% |
| 2022-08-22 | 11.7050 | 11.9000 | 11.7050 | 11.9000 | -1.081% | 230 | -51.697% |
| 2022-08-11 | 12.5650 | 12.5650 | 12.0301 | 12.0301 | -3.178% | 3,011 | -52.220% |
| 2022-08-03 | 12.4250 | 12.4250 | 12.4250 | 12.4250 | -1.154% | 114 | -53.738% |
| 2022-08-02 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +2.154% | 108 | -54.272% |
| 2022-08-01 | 12.3050 | 12.3050 | 12.3050 | 12.3050 | +4.813% | 370 | -53.287% |
| 2022-07-27 | 11.9100 | 11.9100 | 11.2350 | 11.7400 | +1.294% | 1,331 | -51.039% |
| 2022-07-21 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -3.094% | 334 | -50.406% |
| 2022-07-20 | 11.9400 | 11.9600 | 11.9400 | 11.9600 | +0.843% | 1,210 | -51.940% |
| 2022-07-11 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | +1.672% | 153 | -51.535% |
| 2022-07-08 | 11.6650 | 11.6650 | 11.6650 | 11.6650 | +2.775% | 153 | -50.724% |
| 2022-07-07 | 11.5050 | 11.5050 | 11.3500 | 11.3500 | -2.991% | 7,134 | -49.357% |
| 2022-07-06 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -1.266% | 587 | -50.872% |
| 2022-07-05 | 11.4300 | 11.8500 | 11.4300 | 11.8500 | +2.775% | 346 | -51.494% |
| 2022-07-01 | 11.4300 | 11.8500 | 11.4300 | 11.5300 | -5.414% | 972 | -50.147% |
| 2022-06-28 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -7.652% | 185 | -52.847% |
| 2022-06-27 | 13.1571 | 13.2000 | 13.1571 | 13.2000 | +5.685% | 2,115 | -56.455% |
| 2022-06-22 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -1.885% | 160 | -53.979% |
| 2022-06-21 | 12.4050 | 12.7300 | 12.4050 | 12.7300 | -1.623% | 280 | -54.847% |
| 2022-06-17 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +1.411% | 2,858 | -55.580% |
| 2022-06-16 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +1.431% | 530 | -54.953% |
| 2022-06-15 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -3.491% | 489 | -54.308% |
| 2022-06-09 | 13.1450 | 13.1450 | 13.0350 | 13.0350 | +3.947% | 1,516 | -55.903% |
| 2022-06-03 | 12.5400 | 12.5400 | 12.5400 | 12.5400 | -2.077% | 180 | -54.163% |
| 2022-05-26 | 12.8060 | 12.8060 | 12.8060 | 12.8060 | -4.504% | 1,096 | -55.115% |
| 2022-05-25 | 13.4200 | 13.4700 | 13.4100 | 13.4100 | -0.887% | 465 | -57.136% |
| 2022-05-20 | 13.5600 | 13.5600 | 13.5300 | 13.5300 | +1.348% | 347 | -57.517% |
| 2022-05-19 | 13.4500 | 13.8200 | 13.3300 | 13.3500 | +1.444% | 3,368 | -56.944% |
| 2022-05-16 | 13.1500 | 13.2500 | 13.1500 | 13.1600 | +3.949% | 480 | -56.322% |
| 2022-05-13 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | 0.000% | 200 | -54.597% |
| 2022-05-11 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | +1.361% | 304 | -54.597% |
| 2022-05-10 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -2.039% | 152 | -53.979% |
| 2022-05-09 | 12.5400 | 12.7500 | 12.5400 | 12.7500 | -6.559% | 4,261 | -54.918% |
| 2022-04-27 | 13.6450 | 13.6450 | 13.6450 | 13.6450 | +1.563% | 148 | -57.875% |
| 2022-04-25 | 13.4350 | 13.4350 | 13.4350 | 13.4350 | -1.647% | 133 | -57.216% |
| 2022-04-21 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +1.335% | 105 | -57.921% |
| 2022-04-19 | 13.5100 | 13.5100 | 13.4800 | 13.4800 | -1.462% | 406 | -57.359% |
| 2022-04-12 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -4.101% | 189 | -57.982% |
| 2022-04-07 | 14.1100 | 14.2650 | 14.1100 | 14.2650 | -1.891% | 706 | -59.706% |
| 2022-04-05 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | +9.323% | 146 | -60.468% |
| 2022-03-15 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.758% | 109 | -56.782% |
| 2022-03-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +0.457% | 467 | -56.455% |
| 2022-03-11 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | -2.196% | 131 | -56.256% |
| 2022-03-10 | 13.4350 | 13.4350 | 13.4350 | 13.4350 | -4.070% | 118 | -57.216% |
| 2022-03-07 | 13.9500 | 14.0050 | 13.9500 | 14.0050 | +1.892% | 9,427 | -58.958% |
| 2022-03-04 | 13.7450 | 13.7450 | 13.7450 | 13.7450 | +0.696% | 4,822 | -58.181% |
| 2022-03-03 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -0.763% | 4,179 | -57.890% |
| 2022-03-02 | 13.7250 | 13.7550 | 13.7250 | 13.7550 | +1.881% | 7,925 | -58.212% |
| 2022-02-24 | 13.4100 | 13.6150 | 13.4100 | 13.5010 | -1.092% | 721 | -57.425% |
| 2022-02-22 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +0.147% | 338 | -57.890% |
| 2022-02-08 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | 0.000% | 334 | -57.828% |
| 2022-02-07 | 13.5700 | 14.1300 | 13.5700 | 13.6300 | -4.625% | 3,802 | -57.828% |
| 2022-02-01 | 14.7900 | 14.7900 | 14.2910 | 14.2910 | -2.914% | 306 | -59.779% |
| 2022-01-28 | 14.5150 | 14.7200 | 14.5150 | 14.7200 | +0.341% | 2,914 | -60.951% |
| 2022-01-27 | 14.2900 | 14.6700 | 14.2900 | 14.6700 | -3.168% | 202 | -60.818% |
| 2022-01-18 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +1.705% | 477 | -62.059% |
| 2022-01-14 | 14.8960 | 14.8960 | 14.8960 | 14.8960 | -2.749% | 782 | -61.412% |
| 2022-01-13 | 15.2700 | 15.3170 | 15.0250 | 15.3170 | +0.439% | 2,556 | -62.473% |
| 2022-01-12 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -2.804% | 3,222 | -62.308% |
| 2022-01-10 | 16.0000 | 16.0000 | 15.6900 | 15.6900 | -1.321% | 695 | -63.365% |
| 2022-01-07 | 15.7200 | 15.9000 | 15.7200 | 15.9000 | -0.220% | 2,868 | -63.849% |
| 2022-01-04 | 15.9350 | 15.9350 | 15.9350 | 15.9350 | 0.000% | 568 | -63.928% |